Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

1.010 +0.106 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.52 83.41 82.17 82.45 1,034,081 +0.28(+0.34%)
Mar 30, 2015 81.90 82.39 81.83 82.17 415,920 +0.41(+0.50%)
Mar 27, 2015 81.00 82.00 80.90 81.76 574,442 +0.66(+0.81%)
Mar 26, 2015 81.60 81.99 81.00 81.10 602,361 -0.79(-0.96%)
Mar 25, 2015 83.12 83.42 81.74 81.89 614,185 -0.91(-1.10%)
Mar 24, 2015 83.95 84.36 82.79 82.80 655,614 -1.29(-1.53%)
Mar 23, 2015 83.19 84.75 83.06 84.09 627,058 +0.89(+1.07%)
Mar 20, 2015 82.75 83.47 82.54 83.20 1,134,040 +0.67(+0.81%)
Mar 19, 2015 82.79 83.00 81.58 82.53 592,382 +0.11(+0.13%)
Mar 18, 2015 81.15 82.60 80.89 82.42 869,253 +1.00(+1.23%)
Mar 17, 2015 79.93 81.51 79.93 81.42 626,168 +0.99(+1.23%)
Mar 16, 2015 80.35 80.78 79.91 80.43 672,975 +0.25(+0.31%)
Mar 13, 2015 80.53 80.93 79.50 80.18 779,139 -0.25(-0.31%)
Mar 12, 2015 80.40 80.98 80.10 80.43 707,949 +0.19(+0.24%)
Mar 11, 2015 81.06 81.37 80.04 80.24 606,704 -0.66(-0.82%)
Mar 10, 2015 80.01 81.74 79.71 80.90 1,001,445 +0.22(+0.27%)
Mar 09, 2015 81.10 81.20 80.20 80.68 1,501,135 -0.45(-0.55%)
Mar 06, 2015 84.01 84.01 80.57 81.13 2,683,568 -4.54(-5.30%)
Mar 05, 2015 85.16 86.27 84.28 85.67 1,275,593 +0.57(+0.67%)
Mar 04, 2015 85.79 85.50 84.65 85.10 1,249,720 -0.40(-0.47%)
Mar 03, 2015 86.30 86.64 85.30 85.50 766,116 -1.12(-1.29%)
Mar 02, 2015 85.67 87.60 85.67 86.62 1,035,366 +0.61(+0.71%)
Feb 27, 2015 85.16 86.24 85.03 86.01 1,244,036 +0.68(+0.80%)
Feb 26, 2015 85.41 85.78 84.96 85.33 1,662,003 -0.03(-0.04%)
Feb 25, 2015 85.22 86.16 84.61 85.36 647,243 +0.00(+0.01%)
Feb 24, 2015 86.38 86.38 84.99 85.36 1,161,123 -0.72(-0.84%)
Feb 23, 2015 84.81 86.09 84.65 86.08 1,470,587 +0.94(+1.10%)
Feb 20, 2015 84.89 85.36 84.20 85.14 1,755,290 +0.23(+0.27%)
Feb 19, 2015 83.77 85.36 83.59 84.91 3,769,658 +1.22(+1.46%)
Feb 18, 2015 84.25 84.98 79.85 83.69 13,718,006 -15.63(-15.74%)
Feb 17, 2015 97.59 99.77 97.59 99.32 2,416,600 +0.88(+0.89%)
Feb 13, 2015 99.24 98.44 98.44 98.44 974,800 -0.30(-0.30%)
Feb 12, 2015 98.27 98.95 97.19 98.74 656,950 +1.01(+1.03%)
Feb 11, 2015 96.87 98.13 96.29 97.73 684,529 +0.50(+0.51%)
Feb 10, 2015 96.61 97.33 95.91 97.23 864,530 +0.95(+0.99%)
Feb 09, 2015 94.74 96.95 94.31 96.28 1,052,067 -0.04(-0.04%)
Feb 06, 2015 97.12 98.04 96.01 96.32 1,162,488 -0.80(-0.82%)
Feb 05, 2015 96.95 97.98 95.43 97.12 1,347,573 -1.86(-1.88%)
Feb 04, 2015 101.99 101.99 97.43 98.98 1,359,110 -4.01(-3.89%)
Feb 03, 2015 98.93 103.13 98.47 102.99 1,211,777 +4.59(+4.67%)
Feb 02, 2015 97.71 98.74 96.78 98.39 754,895 +0.59(+0.61%)
Jan 30, 2015 99.05 100.52 97.60 97.80 926,741 -2.19(-2.19%)
Jan 29, 2015 100.53 101.78 99.18 99.99 1,082,195 +0.16(+0.17%)
Jan 28, 2015 101.21 101.21 99.70 99.83 769,567 -0.44(-0.44%)
Jan 27, 2015 98.58 100.66 97.43 100.27 924,681 +1.08(+1.08%)
Jan 26, 2015 99.11 99.35 98.34 99.19 944,010 -0.18(-0.18%)
Jan 23, 2015 100.57 100.91 99.14 99.37 659,158 -1.58(-1.57%)
Jan 22, 2015 99.12 101.34 99.00 100.95 1,000,808 +1.86(+1.88%)
Jan 21, 2015 98.00 99.98 97.69 99.09 880,430 +1.11(+1.13%)
Jan 20, 2015 96.75 98.80 96.30 97.98 1,208,843 +0.24(+0.25%)
Jan 16, 2015 98.21 99.00 97.36 97.74 1,186,565 -0.85(-0.86%)
Jan 15, 2015 100.79 101.40 97.97 98.59 1,133,436 -2.71(-2.68%)
Jan 14, 2015 101.87 102.47 100.94 101.30 606,745 -1.19(-1.16%)
Jan 13, 2015 103.33 104.61 101.94 102.49 608,878 -0.33(-0.32%)
Jan 12, 2015 103.29 104.61 102.47 102.82 808,351 -0.54(-0.52%)
Jan 09, 2015 104.15 104.78 102.65 103.36 1,283,158 -0.65(-0.62%)
Jan 08, 2015 105.28 106.18 103.76 104.01 1,648,074 -0.92(-0.88%)
Jan 07, 2015 103.62 106.52 103.42 104.93 1,252,853 -2.33(-2.17%)
Jan 06, 2015 109.17 109.26 106.41 107.26 896,644 -1.41(-1.30%)
Jan 05, 2015 110.05 110.05 107.98 108.67 631,128 -1.66(-1.50%)
Jan 02, 2015 111.04 112.06 109.22 110.33 478,860 -0.41(-0.37%)
Dec 31, 2014 112.18 110.74 110.74 110.74 579,300 -0.70(-0.63%)
Dec 30, 2014 111.22 112.02 110.83 111.44 321,056 -0.27(-0.24%)
Dec 29, 2014 110.21 112.00 110.06 111.71 374,066 +1.30(+1.18%)
Dec 26, 2014 110.27 111.09 110.27 110.41 185,578 +0.63(+0.57%)
Dec 24, 2014 110.39 109.78 109.78 109.78 151,000 -0.20(-0.18%)
Dec 23, 2014 108.90 111.50 108.83 109.98 690,820 +1.28(+1.18%)
Dec 22, 2014 107.69 108.74 106.65 108.70 654,144 +1.57(+1.47%)
Dec 19, 2014 107.99 108.12 106.30 107.13 1,246,296 -0.86(-0.80%)
Dec 18, 2014 108.20 108.20 106.45 107.99 689,499 +1.44(+1.35%)
Dec 17, 2014 106.16 107.29 105.31 106.55 644,405 +1.13(+1.08%)
Dec 16, 2014 106.03 107.25 105.40 105.42 692,349 -1.02(-0.96%)
Dec 15, 2014 107.51 107.98 105.70 106.44 484,833 -0.48(-0.45%)
Dec 12, 2014 107.29 108.25 106.83 106.92 419,886 -0.85(-0.79%)
Dec 11, 2014 108.19 109.24 107.51 107.77 433,023 +0.32(+0.30%)
Dec 10, 2014 106.97 108.13 106.89 107.45 562,855 -0.08(-0.07%)
Dec 09, 2014 106.65 107.83 105.81 107.53 817,271 -0.40(-0.37%)
Dec 08, 2014 109.02 109.35 107.41 107.93 465,138 -1.55(-1.42%)
Dec 05, 2014 109.63 110.19 108.89 109.48 451,378 -0.03(-0.03%)
Dec 04, 2014 109.63 110.42 109.03 109.51 577,767 -0.30(-0.27%)
Dec 03, 2014 108.91 110.00 108.22 109.81 576,337 +0.94(+0.86%)
Dec 02, 2014 109.57 111.11 108.74 108.87 504,326 -1.10(-1.00%)
Dec 01, 2014 111.72 111.72 109.19 109.97 699,868 -1.75(-1.57%)
Nov 28, 2014 110.68 112.39 110.28 111.72 292,011 +1.56(+1.42%)
Nov 26, 2014 110.51 110.16 110.16 110.16 410,400 -0.43(-0.39%)
Nov 25, 2014 111.44 112.23 110.47 110.59 557,432 -0.48(-0.43%)
Nov 24, 2014 109.81 111.11 109.62 111.07 614,443 +1.70(+1.55%)
Nov 21, 2014 110.58 110.77 109.24 109.37 623,045 +0.00(+0.00%)
Nov 20, 2014 107.19 109.85 106.73 109.37 808,810 +1.94(+1.81%)
Nov 19, 2014 108.16 108.43 107.00 107.43 673,284 -0.59(-0.55%)
Nov 18, 2014 107.25 108.81 107.19 108.02 572,285 +0.60(+0.56%)
Nov 17, 2014 108.14 108.28 106.88 107.42 913,880 -0.90(-0.83%)
Nov 14, 2014 108.20 108.72 105.91 108.32 2,168,554 -1.49(-1.35%)
Nov 13, 2014 112.40 112.40 109.45 109.81 1,361,977 -2.67(-2.38%)
Nov 12, 2014 111.05 115.20 109.83 112.48 4,931,107 +8.73(+8.41%)
Nov 11, 2014 104.16 104.80 102.75 103.75 2,838,064 +0.53(+0.51%)
Nov 10, 2014 102.67 104.23 102.08 103.22 697,373 +0.20(+0.20%)
Nov 07, 2014 102.51 103.70 102.14 103.02 607,221 +0.30(+0.29%)
Nov 06, 2014 101.05 102.74 100.65 102.72 406,214 +1.97(+1.96%)
Nov 05, 2014 100.25 101.56 99.80 100.75 386,400 +0.87(+0.87%)
Nov 04, 2014 102.10 102.10 98.68 99.88 871,125 -3.00(-2.92%)
Nov 03, 2014 101.54 103.43 101.54 102.88 756,411 +1.22(+1.20%)
Oct 31, 2014 101.29 102.00 100.53 101.66 827,215 +1.52(+1.52%)
Oct 30, 2014 100.52 100.80 99.83 100.14 717,204 -0.37(-0.37%)
Oct 29, 2014 100.86 101.08 99.78 100.51 426,943 -0.60(-0.59%)
Oct 28, 2014 100.04 101.66 99.75 101.11 595,544 +0.65(+0.65%)
Oct 27, 2014 100.61 100.94 100.76 100.46 598,493 -0.30(-0.30%)
Oct 24, 2014 99.30 101.03 98.41 100.76 774,607 +1.31(+1.32%)
Oct 23, 2014 100.82 101.90 99.11 99.45 985,893 -0.21(-0.21%)
Oct 22, 2014 101.01 101.56 99.62 99.66 495,573 -1.35(-1.34%)
Oct 21, 2014 99.23 101.01 98.40 101.01 810,421 +2.90(+2.96%)
Oct 20, 2014 96.37 98.14 95.67 98.11 568,758 +1.12(+1.15%)
Oct 17, 2014 98.72 99.48 96.98 96.99 870,880 -1.11(-1.13%)
Oct 16, 2014 96.41 98.96 96.39 98.10 1,027,811 -0.31(-0.32%)
Oct 15, 2014 97.84 99.09 95.68 98.41 1,094,517 -0.71(-0.72%)
Oct 14, 2014 97.31 101.39 97.27 99.12 1,599,031 +3.14(+3.27%)
Oct 13, 2014 96.37 97.49 95.61 95.98 1,149,664 -0.72(-0.74%)
Oct 10, 2014 96.75 97.96 96.51 96.70 932,215 -0.06(-0.06%)
Oct 09, 2014 97.65 97.74 96.13 96.76 996,416 -0.66(-0.68%)
Oct 08, 2014 95.66 97.63 95.05 97.42 880,607 +1.52(+1.58%)
Oct 07, 2014 96.50 97.82 95.81 95.90 570,746 -1.12(-1.15%)
Oct 06, 2014 97.71 98.21 96.30 97.02 687,820 -0.66(-0.68%)
Oct 03, 2014 95.94 98.36 95.69 97.68 1,104,448 +2.50(+2.63%)
Oct 02, 2014 93.66 95.81 93.53 95.18 1,829,834 +2.42(+2.61%)
Oct 01, 2014 93.11 93.54 91.84 92.76 1,133,519 -1.14(-1.21%)
Sep 30, 2014 95.80 96.17 93.74 93.90 763,858 -2.04(-2.13%)
Sep 29, 2014 95.56 96.14 95.21 95.94 549,549 -0.69(-0.71%)
Sep 26, 2014 96.24 97.59 95.80 96.63 551,166 +0.57(+0.59%)
Sep 25, 2014 96.36 97.26 95.64 96.06 740,553 -0.17(-0.18%)
Sep 24, 2014 96.27 96.28 95.25 96.23 506,175 +0.32(+0.33%)
Sep 23, 2014 95.82 97.22 95.44 95.91 694,622 -0.07(-0.07%)
Sep 22, 2014 97.13 97.13 94.97 95.98 1,255,258 -1.34(-1.38%)
Sep 19, 2014 99.02 99.28 97.08 97.32 1,067,765 -1.24(-1.26%)
Sep 18, 2014 98.84 98.99 98.17 98.56 799,080 +0.13(+0.13%)
Sep 17, 2014 99.82 100.07 98.03 98.43 1,030,679 -1.71(-1.71%)
Sep 16, 2014 100.52 100.52 99.53 100.14 1,021,588 -0.18(-0.18%)
Sep 15, 2014 103.46 103.46 99.69 100.32 885,776 -2.68(-2.60%)
Sep 12, 2014 103.01 103.81 102.43 103.00 661,013 +0.21(+0.20%)
Sep 11, 2014 101.93 103.89 101.93 102.79 1,019,795 +0.28(+0.27%)
Sep 10, 2014 102.89 103.89 101.97 102.51 764,775 -0.41(-0.40%)
Sep 09, 2014 104.84 105.24 101.36 102.92 2,649,448 -2.21(-2.10%)
Sep 08, 2014 103.65 105.48 103.65 105.13 947,137 +1.67(+1.61%)
Sep 05, 2014 103.01 103.56 102.16 103.46 848,659 +0.18(+0.17%)
Sep 04, 2014 101.26 103.53 101.26 103.28 893,052 +2.05(+2.03%)
Sep 03, 2014 102.10 102.30 101.18 101.23 416,578 -0.67(-0.66%)
Sep 02, 2014 101.29 101.86 100.82 101.91 665,634 +0.61(+0.61%)
Aug 29, 2014 100.99 101.29 101.29 101.29 658,500 +0.60(+0.60%)
Aug 28, 2014 101.88 101.88 100.25 100.69 877,319 -1.59(-1.55%)
Aug 27, 2014 102.71 102.71 102.13 102.28 596,974 -0.22(-0.21%)
Aug 26, 2014 102.98 103.58 102.29 102.50 634,744 -0.22(-0.21%)
Aug 25, 2014 102.54 102.59 102.24 102.72 531,064 +0.18(+0.18%)
Aug 22, 2014 99.65 102.98 99.65 102.54 826,244 +2.54(+2.54%)
Aug 21, 2014 99.68 100.47 99.24 100.00 490,380 +0.43(+0.43%)
Aug 20, 2014 99.19 99.99 98.50 99.57 513,568 +0.71(+0.72%)
Aug 19, 2014 98.16 99.26 98.16 98.86 388,128 +0.92(+0.94%)
Aug 18, 2014 97.31 98.49 97.31 97.94 462,059 +0.92(+0.95%)
Aug 15, 2014 97.88 98.23 95.94 97.02 725,898 -0.38(-0.39%)
Aug 14, 2014 96.60 97.41 95.93 97.40 888,091 +0.85(+0.88%)
Aug 13, 2014 99.75 100.02 95.25 96.55 2,660,612 -5.70(-5.57%)
Aug 12, 2014 102.80 104.29 101.47 102.25 1,456,477 -0.96(-0.93%)
Aug 11, 2014 104.32 104.33 102.70 103.21 1,261,534 -1.16(-1.11%)
Aug 08, 2014 100.47 104.02 100.45 104.37 651,987 +3.88(+3.86%)
Aug 07, 2014 102.57 103.48 100.24 100.49 607,635 -1.61(-1.58%)
Aug 06, 2014 99.58 102.25 99.51 102.10 584,490 +1.90(+1.90%)
Aug 05, 2014 97.98 101.24 97.98 100.20 726,468 +1.61(+1.63%)
Aug 04, 2014 97.50 99.10 97.29 98.59 479,094 +0.91(+0.93%)
Aug 01, 2014 98.13 98.75 97.57 97.68 643,524 -0.32(-0.33%)
Jul 31, 2014 99.37 100.44 97.92 98.00 660,204 -1.77(-1.77%)
Jul 30, 2014 100.57 101.29 98.98 99.77 571,054 -0.10(-0.10%)
Jul 29, 2014 100.84 101.48 99.82 99.87 445,768 -0.85(-0.84%)
Jul 28, 2014 100.88 101.65 100.16 100.72 479,229 -0.26(-0.26%)
Jul 25, 2014 102.25 104.50 100.85 100.98 658,003 -1.59(-1.55%)
Jul 24, 2014 101.50 103.25 101.12 102.57 823,906 +1.61(+1.59%)
Jul 23, 2014 99.82 101.19 99.72 100.96 470,184 +0.93(+0.93%)
Jul 22, 2014 100.18 101.72 99.87 100.03 410,134 +0.27(+0.27%)
Jul 21, 2014 99.81 100.38 99.45 99.76 352,819 -0.44(-0.44%)
Jul 18, 2014 99.76 100.47 99.18 100.20 444,255 +0.68(+0.68%)
Jul 17, 2014 100.58 101.65 99.28 99.52 731,805 -1.50(-1.48%)
Jul 16, 2014 100.94 102.92 99.54 101.02 823,680 +0.38(+0.38%)
Jul 15, 2014 102.23 102.48 100.25 100.64 709,674 -1.52(-1.49%)
Jul 14, 2014 103.51 103.63 101.93 102.16 361,845 -0.51(-0.50%)
Jul 11, 2014 102.94 103.23 102.15 102.67 452,427 -0.36(-0.35%)
Jul 10, 2014 104.12 104.41 102.68 103.03 510,469 -2.51(-2.38%)
Jul 09, 2014 105.46 106.02 104.90 105.54 367,644 +0.65(+0.62%)
Jul 08, 2014 106.17 106.77 104.51 104.89 419,576 -1.17(-1.10%)
Jul 07, 2014 107.65 107.86 105.90 106.06 325,208 -1.84(-1.71%)
Jul 03, 2014 105.55 107.90 107.90 107.90 405,500 +2.41(+2.28%)
Jul 02, 2014 105.26 106.14 105.05 105.49 478,890 +0.49(+0.47%)
Jul 01, 2014 104.42 106.03 104.42 105.00 700,158 +0.48(+0.46%)
Jun 30, 2014 105.19 105.81 103.61 104.52 561,459 -0.69(-0.66%)
Jun 27, 2014 103.53 105.26 102.91 105.21 669,982 +1.52(+1.47%)
Jun 26, 2014 104.07 104.75 102.95 103.69 303,101 -0.29(-0.28%)
Jun 25, 2014 102.48 105.13 102.48 103.98 494,720 -0.30(-0.29%)
Jun 24, 2014 104.88 106.62 104.21 104.28 548,076 -0.91(-0.87%)
Jun 23, 2014 105.70 105.84 104.97 105.19 828,045 -0.41(-0.39%)
Jun 20, 2014 106.40 106.54 105.58 105.60 708,347 -0.43(-0.41%)
Jun 19, 2014 107.02 107.43 104.86 106.03 662,964 -0.78(-0.73%)
Jun 18, 2014 106.83 107.23 106.08 106.81 493,067 -0.33(-0.31%)
Jun 17, 2014 104.28 107.74 104.05 107.14 478,458 +2.17(+2.07%)
Jun 16, 2014 105.97 106.21 104.67 104.97 538,883 -1.47(-1.38%)
Jun 13, 2014 105.72 106.48 105.19 106.44 691,980 +1.32(+1.26%)
Jun 12, 2014 105.73 106.59 104.50 105.12 435,963 -0.54(-0.51%)
Jun 11, 2014 106.21 107.03 104.85 105.66 389,231 -0.70(-0.66%)
Jun 10, 2014 106.93 107.00 106.05 106.36 505,498 -0.56(-0.52%)
Jun 06, 2014 106.47 107.17 106.27 106.92 271,625 +0.61(+0.57%)
Jun 05, 2014 104.49 106.33 103.57 106.31 456,408 +0.49(+0.46%)
Jun 04, 2014 104.81 106.22 103.94 105.82 455,271 +0.43(+0.41%)
Jun 03, 2014 105.29 105.63 104.75 105.39 467,299 -0.24(-0.23%)
Jun 02, 2014 104.88 105.75 103.83 105.63 885,734 +0.87(+0.83%)
May 30, 2014 103.74 105.22 102.63 104.76 826,940 +0.72(+0.69%)
May 29, 2014 103.23 104.55 102.97 104.04 683,333 +0.85(+0.82%)
May 28, 2014 101.89 103.73 101.20 103.19 1,114,724 +1.18(+1.16%)
May 27, 2014 101.94 102.91 101.39 102.01 421,836 +0.29(+0.29%)
May 23, 2014 101.00 101.72 101.72 101.72 484,800 +0.62(+0.61%)
May 22, 2014 100.76 101.36 100.46 101.10 260,790 +0.26(+0.26%)
May 21, 2014 101.24 101.52 100.30 100.84 518,788 -0.12(-0.12%)
May 20, 2014 101.70 102.02 100.86 100.96 1,001,860 -1.36(-1.33%)
May 19, 2014 101.44 102.67 101.44 102.32 743,454 +0.42(+0.41%)
May 16, 2014 100.70 102.21 100.01 101.90 1,495,983 +1.03(+1.02%)
May 15, 2014 99.32 101.00 98.53 100.87 1,707,988 +0.87(+0.87%)
May 14, 2014 104.00 104.50 99.98 100.00 4,837,718 -11.45(-10.27%)
May 13, 2014 111.91 112.98 111.20 111.45 1,178,278 -0.63(-0.56%)
May 12, 2014 114.11 114.12 111.31 112.08 832,402 +1.51(+1.37%)
May 09, 2014 109.81 110.67 108.74 110.57 442,201 +0.53(+0.48%)
May 08, 2014 109.71 112.42 108.95 110.04 742,953 +2.30(+2.13%)
May 07, 2014 108.53 108.93 105.87 107.74 542,714 -0.69(-0.64%)
May 06, 2014 108.46 109.19 108.17 108.43 602,030 -0.13(-0.12%)
May 05, 2014 107.67 109.10 106.89 108.56 421,256 +0.56(+0.52%)
May 02, 2014 108.03 109.47 107.04 108.00 263,722 +0.46(+0.43%)
May 01, 2014 106.72 108.27 106.59 107.54 233,506 +0.89(+0.83%)
Apr 30, 2014 106.83 107.22 105.69 106.65 556,161 -0.15(-0.14%)
Apr 29, 2014 106.37 107.96 106.20 106.80 482,406 +0.43(+0.40%)
Apr 28, 2014 106.85 107.90 104.25 106.37 572,614 -0.62(-0.58%)
Apr 25, 2014 108.64 108.83 106.68 106.99 382,209 -1.75(-1.61%)
Apr 24, 2014 108.66 109.49 107.05 108.74 363,188 +0.46(+0.42%)
Apr 23, 2014 109.51 109.51 108.13 108.28 229,232 -1.06(-0.97%)
Apr 22, 2014 107.98 109.71 107.35 109.34 579,324 +2.00(+1.86%)
Apr 21, 2014 108.90 109.42 107.15 107.34 406,532 -2.08(-1.90%)
Apr 17, 2014 106.69 109.42 109.42 109.42 742,300 +2.92(+2.74%)
Apr 16, 2014 107.59 108.36 106.27 106.50 921,908 -0.47(-0.44%)
Apr 15, 2014 107.52 108.40 105.38 106.97 560,731 -0.17(-0.16%)
Apr 14, 2014 107.91 108.68 106.19 107.14 428,605 +0.28(+0.26%)
Apr 11, 2014 106.45 107.60 105.90 106.86 823,814 -0.63(-0.59%)
Apr 10, 2014 108.88 110.06 106.51 107.49 544,976 -1.24(-1.14%)
Apr 09, 2014 110.00 110.31 108.31 108.73 808,547 -0.75(-0.69%)
Apr 08, 2014 109.58 110.59 108.76 109.48 1,145,224 +0.20(+0.18%)
Apr 07, 2014 114.29 114.80 109.25 109.28 883,345 -5.07(-4.43%)
Apr 04, 2014 118.10 118.69 114.23 114.35 642,668 -3.20(-2.72%)
Apr 03, 2014 118.50 119.05 116.97 117.55 446,558 -0.39(-0.33%)
Apr 02, 2014 118.61 119.35 117.29 117.94 444,440 -0.39(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.